SoFi Technologies Stock Price History
NASDAQ: SOFIFinanceFinance: Consumer ServicesUSD
15.80+0.19 (+1.22%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SOFI price history at a glance
The price history for SoFi Technologies (SOFI) on this page begins on January 4, 2021, when the stock closed at $18.74; it most recently closed at $15.80 on October 5, 2026. The highest price in this record is $32.73, reached on November 10, 2025; the latest close is 51.7% below that peak. Across the 5 complete calendar years in the table, SOFI finished higher in 3 and lower in 2. Its best year was 2023 (+115.8%) and its worst was 2022 (-70.8%).
Over roughly 6 years the share price changed -15.7%, a -2.9% compound annual price return (excluding dividends). In the last 12 months alone, SOFI has lost 44.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $32.73
- Date of high
- Nov 10, 2025
- Low since 2021
- $4.24
- Date of low
- Dec 5, 2022
- 52-week high
- $32.73
- 52-week low
- $14.88
- Last close
- $15.80
SOFI returns
1 week
+0.19%
1 month
-8.83%
3 months
-15.87%
6 months
-2.59%
Year to date
-39.65%
1 year
-44.46%
3 years
+94.58%
5 years
-18.47%
SOFI price return, excluding dividends.
SOFI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 15.80 | -42.46% |
| 2025 | 27.46 | +85.04% |
| 2024 | 14.84 | +49.15% |
| 2023 | 9.95 | +115.84% |
| 2022 | 4.61 | -70.84% |
| 2021 | 15.81 | -15.64% |
2026 return is year to date.
SOFI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 15.74 | 15.85 | 15.46 | 15.80 | +1.22% | |
| 15.40 | 15.65 | 15.25 | 15.61 | -0.32% | |
| 15.56 | 15.69 | 15.45 | 15.66 | -0.63% | |
| 16.01 | 16.17 | 15.73 | 15.76 | -1.01% | |
| 15.77 | 16.19 | 15.74 | 15.92 | +0.95% | |
| 16.14 | 16.25 | 15.72 | 15.77 | -0.44% | |
| 15.79 | 16.03 | 15.53 | 15.84 | +0.76% | |
| 15.94 | 16.17 | 15.71 | 15.72 | -1.19% | |
| 16.11 | 16.21 | 15.86 | 15.91 | -0.13% | |
| 16.32 | 16.42 | 15.87 | 15.93 | -3.92% | |
| 16.79 | 16.92 | 16.55 | 16.58 | -1.31% | |
| 16.50 | 16.87 | 16.20 | 16.80 | +1.51% | |
| 17.02 | 17.14 | 16.52 | 16.55 | -3.55% | |
| 17.93 | 17.96 | 17.01 | 17.16 | +1.12% | |
| 17.46 | 17.52 | 16.83 | 16.97 | +0.06% | |
| 16.83 | 17.06 | 16.66 | 16.96 | +1.37% | |
| 17.34 | 17.37 | 16.70 | 16.73 | -0.65% | |
| 17.11 | 17.16 | 16.53 | 16.84 | -1.35% | |
| 17.50 | 17.59 | 16.94 | 17.07 | -3.29% | |
| 17.01 | 17.75 | 17.00 | 17.65 | +1.91% | |
| 17.32 | 17.51 | 17.12 | 17.32 | +0.64% | |
| 17.03 | 17.39 | 16.93 | 17.21 | -0.69% | |
| 17.97 | 18.01 | 17.33 | 17.33 | -3.78% | |
| 18.22 | 18.35 | 17.89 | 18.01 | -1.15% | |
| 18.08 | 18.34 | 17.96 | 18.22 | -1.57% | |
| 18.00 | 18.71 | 17.99 | 18.51 | +3.76% | |
| 17.05 | 17.94 | 16.92 | 17.84 | +4.63% | |
| 17.55 | 17.66 | 16.98 | 17.05 | -4.64% | |
| 17.75 | 17.96 | 17.55 | 17.88 | -1.00% | |
| 19.21 | 19.50 | 18.03 | 18.06 | -5.84% | |
| 19.01 | 19.47 | 18.59 | 19.18 | +1.80% | |
| 18.97 | 19.32 | 18.71 | 18.84 | -0.84% | |
| 18.33 | 19.02 | 18.07 | 19.00 | +4.17% | |
| 18.73 | 18.89 | 18.22 | 18.24 | -3.54% | |
| 18.18 | 19.17 | 18.07 | 18.91 | +5.52% | |
| 18.92 | 19.00 | 17.72 | 17.92 | -2.71% | |
| 17.86 | 18.72 | 17.84 | 18.42 | +4.30% | |
| 17.91 | 18.31 | 17.64 | 17.66 | -3.55% | |
| 18.68 | 18.96 | 18.17 | 18.31 | +0.11% | |
| 18.46 | 18.58 | 18.28 | 18.29 | -0.76% | |
| 18.10 | 18.65 | 17.88 | 18.43 | +2.73% | |
| 18.37 | 18.40 | 17.65 | 17.94 | -0.22% | |
| 18.21 | 18.41 | 17.83 | 17.98 | -0.77% | |
| 18.38 | 18.44 | 17.99 | 18.12 | -1.41% | |
| 18.46 | 18.54 | 18.03 | 18.38 | +1.55% | |
| 17.94 | 18.49 | 17.89 | 18.10 | -0.82% | |
| 18.76 | 18.86 | 18.23 | 18.25 | -2.41% | |
| 18.23 | 18.71 | 18.12 | 18.70 | +3.72% | |
| 16.52 | 18.08 | 16.45 | 18.03 | +10.55% | |
| 16.44 | 16.50 | 15.83 | 16.31 | -0.97% | |
| 15.32 | 16.48 | 15.26 | 16.47 | +8.00% | |
| 15.50 | 15.77 | 14.88 | 15.25 | -8.90% | |
| 16.56 | 16.85 | 16.17 | 16.74 | -0.83% | |
| 16.94 | 17.50 | 16.69 | 16.88 | +2.55% | |
| 16.72 | 16.82 | 16.33 | 16.46 | -1.14% | |
| 16.89 | 17.06 | 16.47 | 16.65 | -2.46% | |
| 17.48 | 17.62 | 16.96 | 17.07 | -3.23% | |
| 17.08 | 17.67 | 17.06 | 17.64 | +3.70% | |
| 17.42 | 17.45 | 16.97 | 17.01 | -1.56% | |
| 16.84 | 17.57 | 16.47 | 17.28 | -0.23% | |
| 17.76 | 17.93 | 17.22 | 17.32 | -3.08% | |
| 18.77 | 18.98 | 17.76 | 17.87 | -3.67% | |
| 18.21 | 18.84 | 18.14 | 18.55 | +2.32% | |
| 19.00 | 19.24 | 18.05 | 18.13 | -3.46% | |
| 19.11 | 19.74 | 18.62 | 18.78 | +0.86% | |
| 17.75 | 18.63 | 17.71 | 18.62 | +5.02% | |
| 17.34 | 17.75 | 17.08 | 17.73 | -0.11% | |
| 18.60 | 18.75 | 17.70 | 17.75 | -4.62% | |
| 18.35 | 19.12 | 18.31 | 18.61 | +2.03% | |
| 18.70 | 19.19 | 17.77 | 18.24 | -1.08% | |
| 18.14 | 18.83 | 17.96 | 18.44 | +2.84% | |
| 18.10 | 18.24 | 17.72 | 17.93 | -1.43% | |
| 18.19 | 18.30 | 17.50 | 18.19 | +1.73% | |
| 17.00 | 17.97 | 16.99 | 17.88 | +3.35% | |
| 17.40 | 17.58 | 16.82 | 17.30 | -0.06% | |
| 17.22 | 18.43 | 17.18 | 17.31 | +0.12% | |
| 16.74 | 17.68 | 16.72 | 17.29 | +1.11% | |
| 17.59 | 18.06 | 17.07 | 17.10 | -4.52% | |
| 17.83 | 17.99 | 17.27 | 17.91 | +2.81% | |
| 17.81 | 18.70 | 17.36 | 17.42 | -1.64% | |
| 17.20 | 18.08 | 17.11 | 17.71 | +3.39% | |
| 17.28 | 17.43 | 17.01 | 17.13 | +3.32% | |
| 16.82 | 16.91 | 16.23 | 16.58 | -0.54% | |
| 15.82 | 16.69 | 15.66 | 16.67 | +5.04% | |
| 16.21 | 16.72 | 15.83 | 15.87 | -3.64% | |
| 16.40 | 17.10 | 15.65 | 16.47 | -0.18% | |
| 16.18 | 16.66 | 15.96 | 16.50 | +2.93% | |
| 16.73 | 16.99 | 15.68 | 16.03 | -6.53% | |
| 16.66 | 17.23 | 16.59 | 17.15 | +2.82% | |
| 17.38 | 17.47 | 16.58 | 16.68 | -5.98% | |
| 18.03 | 18.23 | 17.46 | 17.74 | -4.52% | |
| 18.15 | 18.80 | 17.69 | 18.58 | +1.98% | |
| 18.26 | 18.59 | 17.68 | 18.22 | +7.37% | |
| 16.02 | 17.08 | 15.82 | 16.97 | +4.95% | |
| 16.05 | 16.69 | 16.01 | 16.17 | +1.19% | |
| 16.48 | 16.95 | 15.86 | 15.98 | +2.30% | |
| 15.70 | 15.93 | 15.36 | 15.62 | -0.19% | |
| 15.62 | 15.79 | 15.35 | 15.65 | -0.25% | |
| 15.37 | 15.72 | 15.03 | 15.69 | +3.02% | |
| 15.61 | 15.64 | 14.92 | 15.23 | -3.06% | |
| 15.48 | 16.32 | 15.34 | 15.71 | +0.64% | |
| 15.70 | 15.84 | 15.38 | 15.61 | -2.56% | |
| 15.31 | 16.07 | 15.23 | 16.02 | +4.64% | |
| 15.71 | 15.71 | 15.22 | 15.31 | -3.71% | |
| 16.07 | 16.33 | 15.55 | 15.90 | -2.21% | |
| 15.80 | 16.32 | 15.77 | 16.26 | +3.24% | |
| 16.03 | 16.05 | 15.52 | 15.75 | -1.56% | |
| 16.26 | 16.46 | 15.83 | 16.00 | -1.84% | |
| 16.20 | 16.51 | 15.99 | 16.30 | +1.75% | |
| 16.17 | 16.31 | 15.94 | 16.02 | -1.11% | |
| 16.47 | 16.78 | 16.13 | 16.20 | -1.40% | |
| 16.24 | 16.80 | 15.88 | 16.43 | +2.05% | |
| 15.77 | 16.37 | 15.54 | 16.10 | +3.70% | |
| 16.55 | 16.59 | 15.50 | 15.53 | -15.44% | |
| 18.40 | 18.87 | 18.27 | 18.36 | -2.13% | |
| 18.48 | 19.17 | 18.39 | 18.76 | +1.74% | |
| 18.44 | 18.58 | 18.17 | 18.44 | +0.66% | |
| 18.77 | 18.90 | 17.93 | 18.32 | -3.88% | |
| 19.29 | 19.45 | 18.91 | 19.06 | +1.22% | |
| 19.51 | 19.77 | 18.69 | 18.83 | -3.44% | |
| 19.26 | 19.65 | 19.09 | 19.50 | +0.36% | |
| 19.60 | 20.13 | 19.39 | 19.43 | +2.10% | |
| 19.62 | 19.62 | 18.65 | 19.03 | +1.28% | |
| 18.47 | 18.82 | 18.17 | 18.79 | +4.91% | |
| 17.53 | 18.08 | 17.40 | 17.91 | +5.04% | |
| 16.00 | 17.06 | 15.96 | 17.05 | +5.12% | |
| 16.30 | 16.49 | 16.10 | 16.22 | -0.31% | |
| 16.39 | 16.47 | 15.92 | 16.27 | -1.33% | |
| 17.68 | 17.85 | 16.26 | 16.49 | +2.36% | |
| 16.16 | 16.36 | 15.91 | 16.11 | -0.98% | |
| 15.89 | 16.43 | 15.88 | 16.27 | +2.65% | |
| 15.19 | 15.89 | 14.93 | 15.85 | +1.41% | |
| 16.28 | 16.32 | 15.44 | 15.63 | -1.57% | |
| 15.45 | 16.03 | 15.31 | 15.88 | +4.82% | |
| 15.43 | 15.57 | 14.94 | 15.15 | -0.53% | |
| 15.67 | 15.69 | 15.15 | 15.23 | -4.03% | |
| 16.28 | 16.49 | 15.81 | 15.87 | -4.17% | |
| 17.04 | 17.34 | 16.52 | 16.56 | -0.84% | |
| 17.00 | 17.07 | 16.49 | 16.70 | -2.62% | |
| 17.16 | 17.41 | 16.84 | 17.15 | +1.48% | |
| 16.92 | 17.41 | 16.67 | 16.90 | -1.05% | |
| 16.75 | 17.30 | 16.58 | 17.08 | -0.58% | |
| 17.43 | 18.03 | 17.16 | 17.18 | -1.09% | |
| 17.72 | 18.26 | 16.48 | 17.37 | -1.47% | |
| 18.00 | 18.07 | 17.47 | 17.63 | -0.73% | |
| 17.80 | 18.15 | 17.53 | 17.76 | +0.34% | |
| 18.22 | 18.55 | 17.62 | 17.70 | -4.48% | |
| 18.39 | 18.85 | 17.97 | 18.53 | +1.31% | |
| 18.92 | 19.03 | 18.04 | 18.29 | -2.66% | |
| 18.33 | 18.95 | 17.77 | 18.79 | -0.58% | |
| 18.49 | 19.25 | 18.12 | 18.90 | -1.82% | |
| 18.65 | 19.48 | 18.64 | 19.25 | +2.94% | |
| 19.06 | 19.28 | 18.61 | 18.70 | +0.48% | |
| 18.00 | 19.04 | 17.69 | 18.61 | +1.20% | |
| 17.15 | 18.41 | 16.80 | 18.39 | +3.55% | |
| 18.16 | 18.21 | 17.31 | 17.76 | -7.02% | |
| 19.19 | 19.56 | 18.97 | 19.10 | -0.98% | |
| 19.28 | 19.62 | 18.93 | 19.29 | +3.38% | |
| 18.00 | 18.71 | 17.89 | 18.66 | +2.41% | |
| 18.73 | 18.76 | 17.58 | 18.22 | -4.21% | |
| 19.09 | 19.19 | 18.52 | 19.02 | -1.45% | |
| 19.33 | 19.48 | 18.97 | 19.30 | -1.23% | |
| 19.47 | 20.01 | 19.23 | 19.54 | +0.15% | |
| 19.41 | 19.84 | 19.11 | 19.51 | -0.51% | |
| 19.28 | 19.87 | 19.15 | 19.61 | +1.61% | |
| 20.79 | 20.79 | 19.04 | 19.30 | -6.08% | |
| 21.10 | 21.10 | 20.14 | 20.55 | -2.97% | |
| 21.09 | 22.00 | 21.05 | 21.18 | -0.80% | |
| 21.29 | 21.59 | 20.80 | 21.35 | +2.35% | |
| 20.29 | 21.16 | 20.04 | 20.86 | +7.19% | |
| 20.23 | 20.40 | 19.19 | 19.46 | -6.22% | |
| 21.49 | 21.77 | 20.07 | 20.75 | -4.64% | |
| 23.05 | 23.36 | 21.02 | 21.76 | -1.45% | |
| 22.51 | 23.00 | 21.86 | 22.08 | -3.20% | |
| 25.43 | 25.47 | 22.31 | 22.81 | -6.36% | |
| 24.87 | 25.12 | 24.05 | 24.36 | -0.98% | |
| 25.50 | 25.79 | 24.57 | 24.60 | -3.38% | |
| 25.90 | 25.93 | 25.21 | 25.46 | -1.32% | |
| 25.90 | 26.40 | 25.77 | 25.80 | -0.19% | |
| 26.00 | 26.13 | 25.60 | 25.85 | -0.92% | |
| 26.18 | 26.39 | 26.00 | 26.09 | +1.76% | |
| 25.50 | 26.05 | 24.95 | 25.64 | +0.59% | |
| 25.44 | 26.34 | 25.21 | 25.49 | -2.45% | |
| 26.54 | 26.78 | 26.01 | 26.13 | -1.17% | |
| 26.81 | 27.33 | 26.21 | 26.44 | -0.86% | |
| 27.00 | 27.09 | 25.92 | 26.67 | -1.73% | |
| 26.70 | 27.20 | 26.22 | 27.14 | +2.03% | |
| 27.29 | 27.32 | 26.20 | 26.60 | -2.92% | |
| 27.81 | 28.38 | 27.23 | 27.40 | -1.15% | |
| 27.00 | 28.06 | 26.57 | 27.72 | +2.67% | |
| 26.87 | 27.18 | 26.37 | 27.00 | +0.07% | |
| 29.23 | 29.30 | 26.03 | 26.98 | -7.86% | |
| 27.81 | 29.86 | 27.60 | 29.28 | +6.63% | |
| 26.66 | 27.51 | 25.79 | 27.46 | +4.89% | |
| 26.68 | 26.90 | 26.06 | 26.18 | -1.43% | |
| 27.03 | 27.14 | 26.54 | 26.56 | -0.97% | |
| 26.87 | 27.41 | 26.74 | 26.82 | -0.92% | |
| 27.54 | 27.55 | 27.03 | 27.07 | -1.49% | |
| 27.17 | 27.54 | 27.03 | 27.48 | +1.07% | |
| 27.07 | 27.34 | 26.83 | 27.19 | -0.59% | |
| 27.60 | 27.62 | 27.10 | 27.35 | +0.40% | |
| 26.62 | 27.37 | 26.28 | 27.24 | +3.61% | |
| 26.18 | 26.72 | 25.95 | 26.29 | +4.04% | |
| 26.64 | 26.84 | 25.17 | 25.27 | -4.93% | |
| 25.74 | 26.74 | 25.72 | 26.58 | +2.94% | |
| 27.44 | 27.48 | 25.79 | 25.82 | -5.35% | |
| 27.15 | 27.50 | 26.20 | 27.28 | +0.78% | |
| 26.84 | 27.28 | 26.56 | 27.07 | -0.07% | |
| 26.65 | 27.68 | 26.48 | 27.09 | +0.97% | |
| 27.24 | 27.45 | 26.55 | 26.83 | -2.83% | |
| 27.73 | 27.83 | 27.05 | 27.61 | -0.61% | |
| 27.37 | 27.93 | 26.93 | 27.78 | -6.15% | |
| 29.04 | 29.70 | 28.48 | 29.60 | +1.82% | |
| 29.43 | 29.93 | 29.02 | 29.07 | -1.49% | |
| 29.39 | 30.42 | 29.32 | 29.51 | +1.65% | |
| 28.83 | 29.70 | 28.67 | 29.03 | -2.32% | |
| 28.79 | 29.75 | 28.46 | 29.72 | +4.32% | |
| 28.71 | 29.25 | 28.31 | 28.49 | +0.56% | |
| 26.98 | 28.45 | 26.63 | 28.33 | +3.39% | |
| 25.83 | 27.61 | 25.66 | 27.40 | +8.77% | |
| 24.63 | 25.45 | 23.52 | 25.19 | +1.12% | |
| 27.88 | 28.58 | 24.75 | 24.91 | -6.77% | |
| 26.48 | 26.85 | 25.56 | 26.72 | +1.83% | |
| 26.51 | 27.00 | 25.71 | 26.24 | -2.96% | |
| 27.71 | 27.95 | 26.55 | 27.04 | -2.80% | |
| 27.00 | 29.07 | 26.53 | 27.82 | -2.01% | |
| 31.73 | 31.75 | 28.15 | 28.39 | -11.86% | |
| 31.18 | 32.73 | 30.96 | 32.21 | +4.07% | |
| 30.25 | 30.99 | 29.86 | 30.95 | +1.34% | |
| 29.06 | 30.97 | 28.84 | 30.54 | +8.26% | |
| 26.53 | 28.24 | 25.66 | 28.21 | +3.87% | |
| 30.13 | 30.86 | 27.13 | 27.16 | -9.68% | |
| 29.52 | 30.37 | 29.01 | 30.07 | +2.38% | |
| 29.30 | 30.79 | 28.69 | 29.37 | -4.11% | |
| 29.66 | 31.22 | 29.33 | 30.63 | +3.20% | |
| 29.69 | 29.86 | 28.49 | 29.68 | +2.24% | |
| 30.44 | 30.92 | 28.98 | 29.03 | -6.05% | |
| 31.50 | 32.57 | 30.14 | 30.90 | -2.40% | |
| 30.99 | 31.98 | 28.80 | 31.66 | +5.53% | |
| 30.00 | 30.20 | 29.27 | 30.00 | +3.41% | |
| 28.85 | 29.87 | 28.70 | 29.01 | +3.31% | |
| 27.33 | 28.60 | 27.20 | 28.08 | +3.27% | |
| 28.49 | 28.80 | 26.38 | 27.19 | -5.43% | |
| 28.56 | 29.07 | 28.15 | 28.75 | +0.24% | |
| 27.20 | 28.93 | 27.06 | 28.68 | +8.06% | |
| 26.10 | 26.92 | 26.01 | 26.54 | -0.23% | |
| 28.07 | 28.44 | 26.25 | 26.60 | -5.10% | |
| 28.20 | 29.09 | 27.56 | 28.03 | +0.57% | |
| 26.51 | 28.35 | 25.75 | 27.87 | +2.69% | |
| 27.07 | 27.43 | 26.47 | 27.14 | +3.63% | |
| 28.55 | 29.80 | 26.13 | 26.19 | -7.94% | |
| 28.04 | 28.69 | 27.75 | 28.45 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SOFI chart for longer ranges.